Options Chain for ROKU INC COM CL A (ROKU) - $68.71 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.85 | 30.65 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 22.95 | 24.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 18.25 | 19.55 | 19.73 | 0.00 | 0.00% | 0 | 50 | 1.28 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 15.45 | 18.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 53.00 | 14.85 | 16.70 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 54.00 | 13.95 | 15.40 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 12.95 | 15.05 | 21.38 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.98 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 11.90 | 13.50 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 57.00 | 11.05 | 12.75 | % | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 58.00 | 10.15 | 11.80 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 59.00 | 8.90 | 10.95 | % | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 8.15 | 9.90 | 14.18 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.92 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 7.30 | 8.40 | 13.70 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.89 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 6.25 | 8.40 | 15.06 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.86 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 5.50 | 7.50 | 5.05 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.83 | 0.04 | -0.07 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 4.45 | 5.95 | 9.05 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.79 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 4.00 | 5.15 | 4.45 | -5.14 | -53.60% | 29 | 77 | 0.46 | 0.74 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 3.05 | 4.50 | 3.61 | -3.29 | -47.69% | 17 | 11 | 0.47 | 0.69 | 0.05 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 3.50 | 3.80 | 3.75 | -3.29 | -46.74% | 42 | 15 | 0.46 | 0.64 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 2.68 | 3.20 | 3.07 | -3.65 | -54.32% | 134 | 52 | 0.46 | 0.58 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 2.46 | 2.74 | 2.70 | -2.06 | -43.28% | 24 | 14 | 0.46 | 0.52 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 2.04 | 2.28 | 2.10 | -4.85 | -69.79% | 225 | 70 | 0.46 | 0.46 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 1.64 | 1.89 | 1.79 | -2.41 | -57.39% | 12 | 42 | 0.46 | 0.41 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 1.29 | 1.58 | 1.47 | -2.68 | -64.58% | 18 | 62 | 0.47 | 0.35 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 1.01 | 1.27 | 1.22 | -1.98 | -61.88% | 40 | 61 | 0.47 | 0.30 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 0.81 | 1.02 | 1.07 | -2.08 | -66.04% | 6 | 137 | 0.47 | 0.26 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.62 | 0.83 | 0.68 | -1.77 | -72.25% | 33 | 100 | 0.47 | 0.22 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 0.53 | 0.65 | 0.61 | -1.46 | -70.54% | 9 | 182 | 0.47 | 0.18 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.00 | 0.34 | 0.53 | 0.40 | -1.30 | -76.48% | 5 | 76 | 0.48 | 0.15 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 0.24 | 0.42 | 0.27 | -0.98 | -78.40% | 5 | 79 | 0.48 | 0.12 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 79.00 | 0.17 | 0.34 | 0.32 | -0.74 | -69.82% | 7 | 15 | 0.49 | 0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.16 | 0.28 | 0.23 | -0.60 | -72.29% | 81 | 179 | 0.49 | 0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 81.00 | 0.18 | 0.23 | 0.20 | -0.50 | -71.43% | 6 | 38 | 0.50 | 0.06 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 82.00 | 0.14 | 0.18 | 0.15 | -0.49 | -76.57% | 12 | 116 | 0.50 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 83.00 | 0.10 | 0.19 | 0.08 | -0.10 | -55.56% | 3 | 27 | 0.52 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 84.00 | 0.01 | 0.22 | 0.32 | 0.00 | 0.00% | 0 | 57 | 0.49 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.01 | 0.20 | 0.12 | -0.28 | -70.00% | 2 | 39 | 0.53 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 86.00 | 0.03 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 87.00 | 0.02 | 0.17 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 88.00 | 0.02 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 89.00 | 0.01 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.02 | 0.14 | 0.07 | -0.05 | -41.67% | 41 | 80 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.01 | 0.72 | 0.12 | 0.00 | 0.00% | 0 | 53 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.61 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.46 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.01 | 0.33 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 0.00 | 0.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 53.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 54.00 | 0.02 | 0.10 | 0.10 | % | 10 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 55.00 | 0.03 | 0.16 | 0.15 | +0.05 | +50.00% | 22 | 196 | 0.56 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 0.04 | 0.21 | 0.14 | % | 1 | 0 | 0.61 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 57.00 | 0.06 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 58.00 | 0.13 | 0.20 | 0.17 | +0.05 | +41.67% | 4 | 2 | 0.52 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 59.00 | 0.18 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.06 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.26 | 0.32 | 0.38 | +0.26 | +216.67% | 35 | 58 | 0.50 | -0.08 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 0.33 | 0.42 | 0.71 | +0.61 | +610.00% | 24 | 27 | 0.48 | -0.11 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 0.45 | 0.67 | 0.62 | +0.46 | +287.50% | 31 | 22 | 0.48 | -0.14 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 0.59 | 0.72 | 0.88 | +0.75 | +576.93% | 16 | 38 | 0.48 | -0.17 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 0.81 | 1.04 | 1.01 | +0.84 | +494.12% | 12 | 46 | 0.47 | -0.21 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 1.06 | 1.29 | 1.90 | +1.49 | +363.42% | 34 | 102 | 0.47 | -0.26 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 1.35 | 1.61 | 1.50 | +1.19 | +383.88% | 2 | 24 | 0.47 | -0.31 | 0.05 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 1.72 | 2.01 | 2.00 | +1.55 | +344.45% | 41 | 42 | 0.47 | -0.36 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 2.13 | 2.45 | 2.43 | +1.71 | +237.50% | 16 | 26 | 0.47 | -0.42 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 2.64 | 2.98 | 3.00 | +1.97 | +191.27% | 1 | 14 | 0.47 | -0.48 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 3.20 | 3.55 | 3.97 | +2.92 | +278.10% | 21 | 54 | 0.47 | -0.54 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 3.80 | 4.55 | 5.02 | +3.74 | +292.19% | 2 | 9 | 0.47 | -0.59 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 3.40 | 5.75 | 5.22 | +3.77 | +260.00% | 9 | 16 | 0.47 | -0.65 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 5.15 | 6.05 | 6.00 | +3.41 | +131.66% | 2 | 20 | 0.56 | -0.70 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 5.95 | 7.15 | 6.13 | +3.42 | +126.20% | 34 | 18 | 0.46 | -0.74 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 6.75 | 8.30 | 8.03 | +5.26 | +189.90% | 4 | 24 | 0.71 | -0.78 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 7.00 | 8.05 | 8.46 | +4.56 | +116.93% | 2 | 16 | 0.63 | -0.82 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.00 | 7.60 | 9.70 | 5.87 | 0.00 | 0.00% | 0 | 29 | 0.51 | -0.85 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 8.30 | 10.60 | 9.05 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.88 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 79.00 | 9.95 | 11.45 | 10.10 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.90 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 10.50 | 12.70 | 5.65 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.92 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 81.00 | 11.55 | 13.70 | 5.15 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.94 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 82.00 | 12.90 | 14.35 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 83.00 | 13.55 | 15.40 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 84.00 | 14.90 | 16.25 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 15.45 | 17.30 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 86.00 | 16.25 | 18.75 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 87.00 | 16.90 | 19.90 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 88.00 | 17.50 | 20.75 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 89.00 | 19.65 | 21.60 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 20.45 | 22.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 24.45 | 28.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 29.40 | 33.25 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 105.00 | 34.40 | 38.35 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |